CTCP Thủy điện Gia Lai (ghc)

25.90
-0.60
(-2.26%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-05-20) 		-0.60 -2.21% 203,000 -29,200 0
25.90
27.25
25.90
2 tháng
(2026-04-20) 		-0.60 -2.21% 327,400 -28,100 0
25.90
27.30
25.90
3 tháng
(2026-03-23) 		-1 -3.64% 610,000 -61,300 -0.2
25.90
27.95
25.90
6 tháng
(2025-12-22) 		-2.30 -7.99% 1,516,400 -110,100 -1.6
25.90
29.40
25.90
12 tháng
(2025-06-24) 		-1.88 -6.61% 4,197,900 -129,300 -2.2
25.90
29.78
25.90
24 tháng
(2024-07-01) 		-0.43 -1.60% 8,484,661 119,700 5.5
24.44
30.34
25.90
36 tháng
(2023-07-05) 		5.12 23.92% 14,227,480 1,545,417 46.2
20.91
30.34
25.90
60 tháng
(2021-07-15) 		8.54 47.56% 29,174,378 1,448,242 46.1
16.85
30.34
25.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/06/2018
11.97
 3,800 11.93 11.97 11.93 3,800 0 0.1
31/05/2018
11.93
 20,400 11.93 11.97 11.93 4,900 0 0.2
30/05/2018
11.93
 12,800 12.00 12.00 11.93 3,000 0 0.1
29/05/2018
12.00
 8,900 12.04 12.04 11.93 3,000 0 0.1
28/05/2018
12.04
 10,930 12.12 12.20 12.00 4,900 0 0
25/05/2018
12.12
 10,500 12.16 12.20 12.12 1,000 0 0.0
24/05/2018
12.16
 300 12.12 12.16 12.16 0 0 0
23/05/2018
12.12
 0 12.12 12.12 12.12 0 0 0
22/05/2018
12.12
 0 12.66 12.12 12.12 0 0 0
21/05/2018
12.66
 2,930 12.70 12.70 11.93 900 0 0.0
18/05/2018
12.70
 1,000 12.66 12.70 12.70 0 0 0
17/05/2018
12.66
 3,000 12.70 12.70 12.66 0 0 0
16/05/2018
12.70
 200 12.70 12.70 12.70 0 0 0
15/05/2018
12.70
 200 12.54 12.70 12.70 0 0 0
14/05/2018
12.54
 100 12.74 12.74 12.54 0 0 0
11/05/2018
12.74
 2,100 12.81 12.81 12.51 900 0 0.0
10/05/2018
12.81
 800 12.70 12.81 12.70 0 0 0
09/05/2018
12.70
 6,500 12.70 12.70 12.70 6,200 0 0.2
08/05/2018
12.70
 13,200 12.70 12.74 12.70 5,100 0 0.2
07/05/2018
12.70
 8,700 13.47 13.47 12.12 500 0 0
04/05/2018
13.47
 2,050 13.47 13.47 13.47 2,000 0 0.1
03/05/2018
13.47
 3,400 13.47 13.47 13.47 0 100 -0.0
02/05/2018
13.47
 30 13.47 13.47 13.47 0 0 0
27/04/2018
13.47
 20 13.47 13.47 13.47 0 0 0
26/04/2018
13.47
 600 12.70 13.47 13.47 600 0 0.0
24/04/2018
12.70
 2,500 13.70 13.70 12.70 0 0 0
23/04/2018
13.70
 31,800 13.85 13.85 13.70 0 0 0
20/04/2018
13.85
 7,200 13.47 13.85 13.47 1,900 0 0.1
19/04/2018
13.47
 6,700 13.81 13.81 13.47 2,900 0 0.1
18/04/2018
13.81
 600 13.74 13.85 13.81 0 0 0
17/04/2018
13.74
 300 13.77 13.77 13.74 300 0 0.0
16/04/2018
13.77
 550 13.77 13.81 13.77 0 0 0
13/04/2018
13.77
 100 13.81 13.81 13.77 0 0 0
12/04/2018
13.81
 900 13.77 13.85 13.77 700 0 0.0
11/04/2018
13.77
 2,100 13.89 13.89 13.77 200 0 0.0
10/04/2018
13.89
 500 13.89 13.93 13.89 0 0 0
09/04/2018
13.89
 700 13.85 13.93 13.89 100 0 0.0
06/04/2018
13.85
 400 13.77 13.85 13.85 0 0 0
05/04/2018: Cổ tức tiền mặt tỉ lệ: 15%
05/04/2018
13.77
 0 13.74 13.77 13.77 0 0 0
04/04/2018
13.74
 3,700 13.81 13.81 13.66 2,300 0 0.1
03/04/2018
13.81
 4,100 13.81 13.81 13.81 500 0 0.0
02/04/2018
13.81
 2,800 13.81 13.81 13.81 1,800 0 0.1
30/03/2018
13.81
 3,600 13.85 13.85 13.81 0 0 0
29/03/2018
13.85
 900 13.85 13.85 13.85 800 0 0.0
28/03/2018
13.85
 3,240 13.85 13.85 13.85 1,600 40 0.1
27/03/2018
13.85
 3,300 13.85 14.03 13.85 300 0 0.0
26/03/2018
13.85
 300 13.85 13.85 13.85 0 0 0
23/03/2018
13.85
 2,000 13.85 13.85 13.85 2,000 0 0.1
22/03/2018
13.85
 5,100 13.66 13.85 13.66 0 0 0
21/03/2018
13.66
 10,300 13.59 13.66 13.59 2,000 0 0.1
20/03/2018
13.59
 5,200 13.59 13.59 13.59 1,500 0 0.1
19/03/2018
13.59
 6,700 13.66 13.66 13.59 4,700 0 0.2
16/03/2018
13.66
 2,400 13.66 13.66 12.19 0 100 -0.0
15/03/2018
13.66
 1,400 13.66 13.66 13.66 1,400 0 0.1
14/03/2018
13.66
 4,300 13.85 13.85 13.66 1,800 0 0.1
13/03/2018
13.85
 8,300 13.85 13.88 13.85 5,600 0 0.2
12/03/2018
13.85
 12,800 13.85 13.88 13.85 1,500 0 0.1
09/03/2018
13.85
 5,100 13.85 13.85 13.85 0 0 0
08/03/2018
13.85
 19 13.81 13.85 13.85 0 0 0
07/03/2018
13.81
 4,300 13.85 13.85 13.81 4,100 0 0.2
06/03/2018
13.85
 9,700 13.88 13.88 13.85 1,500 0 0.1
05/03/2018
13.88
 900 13.92 13.92 13.88 400 0 0.0
02/03/2018
13.92
 900 13.92 13.92 13.92 800 0 0.0
01/03/2018
13.92
 1,900 13.81 14.03 13.92 0 0 0
28/02/2018
13.81
 1,750 13.81 13.88 13.81 1,400 0 0.1
27/02/2018
13.81
 2,800 13.88 13.88 13.81 0 0 0
26/02/2018
13.88
 0 13.74 13.88 13.88 0 0 0
23/02/2018
13.74
 4,110 13.85 14.03 13.74 100 0 0.0
22/02/2018
13.85
 69 13.85 13.85 13.85 0 0 0
21/02/2018
13.85
 0 13.85 13.85 13.85 0 0 0
13/02/2018
13.85
 400 13.55 13.85 13.85 400 0 0.0
12/02/2018
13.55
 7,350 13.59 13.66 13.51 2,800 0 0.1
09/02/2018
13.59
 1,900 13.51 13.59 13.51 1,400 0 0.1
08/02/2018
13.51
 500 13.51 13.51 13.51 500 0 0.0
07/02/2018
13.51
 300 13.51 13.51 13.51 300 0 0.0
06/02/2018
13.51
 3,500 13.48 13.51 13.48 1,000 0 0.0
05/02/2018
13.48
 1,400 13.59 13.59 13.48 500 0 0.0
02/02/2018
13.59
 2,000 13.59 13.59 13.59 900 0 0.0
01/02/2018
13.59
 1,900 13.59 13.59 13.59 400 0 0.0
31/01/2018
13.59
 840 13.55 13.63 13.59 0 0 0
30/01/2018
13.55
 1,419 13.66 13.70 13.55 1,200 0 0.0
29/01/2018
13.66
 1,500 13.55 13.66 13.66 0 0 0
26/01/2018
13.55
 3,540 13.66 13.66 13.55 3,300 0 0.1
25/01/2018
13.66
 6,600 13.66 13.66 13.66 1,000 0 0.0
24/01/2018
13.66
 2,000 13.66 13.66 13.66 0 0 0
23/01/2018
13.66
 200 13.66 13.66 13.66 0 0 0
22/01/2018
13.66
 400 13.66 13.66 13.66 0 0 0
19/01/2018
13.66
 7,010 13.66 14.03 13.66 700 0 0.0
18/01/2018
13.66
 5,000 13.33 13.66 13.66 0 0 0
17/01/2018
13.33
 1,089 13.29 13.33 13.29 100 0 0.0
16/01/2018
13.29
 2,900 13.18 13.29 13.18 300 0 0.0
15/01/2018
13.18
 1,700 13.11 13.22 13.15 0 0 0
12/01/2018
13.11
 14,400 13.18 13.18 13.11 0 0 0
11/01/2018
13.18
 0 13.18 13.18 13.18 0 0 0
10/01/2018
13.18
 300 13.18 13.18 13.18 300 0 0.0
09/01/2018
13.18
 600 13.00 13.18 13.18 0 0 0
08/01/2018
13.00
 700 12.96 13.00 13.00 0 0 0
05/01/2018
12.96
 3,200 12.92 12.96 12.92 1,500 0 0.1
04/01/2018
12.92
 3,000 12.81 12.92 12.92 0 0 0
03/01/2018
12.81
 800 12.81 12.81 12.81 800 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |